Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.82 | 14.88 | 14.70 | 14.75 | 352,355 | -0.09(-0.61%) |
Apr 29, 2013 | 14.60 | 14.85 | 14.53 | 14.84 | 182,731 | +0.32(+2.20%) |
Apr 26, 2013 | 14.40 | 14.52 | 14.47 | 14.52 | 70,992 | +0.05(+0.35%) |
Apr 25, 2013 | 14.33 | 14.54 | 14.32 | 14.47 | 125,032 | +0.08(+0.56%) |
Apr 24, 2013 | 14.25 | 14.45 | 14.25 | 14.39 | 206,059 | +0.18(+1.27%) |
Apr 23, 2013 | 13.99 | 14.24 | 13.96 | 14.21 | 1,830,282 | +0.43(+3.12%) |
Apr 22, 2013 | 13.71 | 13.80 | 13.60 | 13.78 | 224,775 | +0.17(+1.25%) |
Apr 19, 2013 | 13.58 | 13.65 | 13.49 | 13.61 | 1,278,890 | +0.12(+0.89%) |
Apr 18, 2013 | 13.62 | 13.65 | 13.40 | 13.49 | 105,793 | -0.16(-1.17%) |
Apr 17, 2013 | 13.90 | 13.90 | 13.55 | 13.65 | 164,242 | -0.58(-4.08%) |
Apr 16, 2013 | 14.13 | 14.23 | 14.06 | 14.23 | 113,665 | +0.40(+2.89%) |
Apr 15, 2013 | 14.04 | 14.06 | 13.83 | 13.83 | 108,323 | -0.29(-2.05%) |
Apr 12, 2013 | 14.00 | 14.14 | 14.00 | 14.12 | 88,157 | +0.01(+0.07%) |
Apr 11, 2013 | 14.21 | 14.22 | 14.11 | 14.11 | 91,272 | -0.02(-0.14%) |
Apr 10, 2013 | 13.99 | 14.20 | 13.99 | 14.13 | 103,020 | +0.30(+2.17%) |
Apr 09, 2013 | 13.83 | 13.86 | 13.67 | 13.83 | 62,158 | +0.11(+0.80%) |
Apr 08, 2013 | 13.68 | 13.75 | 13.63 | 13.72 | 81,813 | -0.09(-0.65%) |
Apr 05, 2013 | 13.70 | 13.82 | 13.66 | 13.81 | 89,793 | -0.07(-0.50%) |
Apr 04, 2013 | 13.78 | 13.98 | 13.70 | 13.88 | 139,652 | +0.14(+1.02%) |
Apr 03, 2013 | 13.88 | 13.88 | 13.68 | 13.74 | 108,426 | -0.18(-1.29%) |
Apr 02, 2013 | 13.72 | 13.96 | 13.72 | 13.92 | 135,896 | +0.37(+2.73%) |
Apr 01, 2013 | 13.55 | 13.66 | 13.48 | 13.55 | 149,388 | -0.05(-0.37%) |
Mar 28, 2013 | 13.68 | 13.73 | 13.53 | 13.60 | 152,609 | +0.04(+0.29%) |
Mar 27, 2013 | 13.42 | 13.59 | 13.36 | 13.56 | 146,477 | -0.38(-2.73%) |
Mar 26, 2013 | 13.95 | 14.00 | 13.84 | 13.94 | 160,380 | +0.05(+0.36%) |
Mar 25, 2013 | 14.23 | 14.26 | 13.78 | 13.89 | 116,043 | -0.29(-2.05%) |
Mar 22, 2013 | 14.19 | 14.29 | 14.14 | 14.18 | 140,808 | +0.16(+1.14%) |
Mar 21, 2013 | 14.02 | 14.17 | 13.96 | 14.02 | 110,321 | -0.24(-1.68%) |
Mar 20, 2013 | 14.34 | 14.40 | 14.23 | 14.26 | 178,175 | +0.12(+0.85%) |
Mar 19, 2013 | 14.28 | 14.29 | 13.99 | 14.14 | 178,069 | -0.12(-0.84%) |
Mar 18, 2013 | 14.07 | 14.34 | 14.07 | 14.26 | 139,013 | -0.40(-2.73%) |
Mar 15, 2013 | 14.76 | 14.76 | 14.62 | 14.66 | 130,074 | -0.11(-0.74%) |
Mar 14, 2013 | 14.72 | 14.79 | 14.69 | 14.77 | 91,275 | +0.27(+1.86%) |
Mar 13, 2013 | 14.50 | 14.54 | 14.43 | 14.50 | 78,094 | +0.04(+0.28%) |
Mar 12, 2013 | 14.55 | 14.57 | 14.42 | 14.46 | 93,418 | +0.02(+0.14%) |
Mar 11, 2013 | 14.37 | 14.47 | 14.33 | 14.44 | 234,391 | -0.14(-0.96%) |
Mar 08, 2013 | 14.56 | 14.63 | 14.47 | 14.58 | 301,395 | +0.05(+0.34%) |
Mar 07, 2013 | 14.42 | 14.54 | 14.42 | 14.53 | 153,170 | +0.33(+2.32%) |
Mar 06, 2013 | 14.20 | 14.25 | 14.14 | 14.20 | 101,262 | +0.30(+2.16%) |
Mar 05, 2013 | 13.84 | 13.93 | 13.82 | 13.90 | 109,872 | +0.24(+1.76%) |
Mar 04, 2013 | 13.51 | 13.66 | 13.48 | 13.66 | 1,240,074 | +0.12(+0.89%) |
Mar 01, 2013 | 13.40 | 13.62 | 13.35 | 13.54 | 246,201 | -0.16(-1.17%) |
Feb 28, 2013 | 13.71 | 13.80 | 13.66 | 13.70 | 856,297 | +0.01(+0.07%) |
Feb 27, 2013 | 13.50 | 13.73 | 13.49 | 13.69 | 260,408 | +0.13(+0.96%) |
Feb 26, 2013 | 13.51 | 13.59 | 13.34 | 13.56 | 177,992 | +0.09(+0.67%) |
Feb 25, 2013 | 14.22 | 14.22 | 13.44 | 13.47 | 221,729 | -0.34(-2.46%) |
Feb 22, 2013 | 13.66 | 13.82 | 13.61 | 13.81 | 93,363 | +0.37(+2.75%) |
Feb 21, 2013 | 13.51 | 13.54 | 13.35 | 13.44 | 187,239 | -0.33(-2.40%) |
Feb 20, 2013 | 14.07 | 14.07 | 13.77 | 13.77 | 107,040 | -0.33(-2.34%) |
Feb 19, 2013 | 13.97 | 14.10 | 13.97 | 14.10 | 96,100 | +0.41(+2.99%) |
Feb 15, 2013 | 13.78 | 13.81 | 13.60 | 13.69 | 99,499 | -0.10(-0.73%) |
Feb 14, 2013 | 13.73 | 13.83 | 13.71 | 13.79 | 92,672 | -0.26(-1.85%) |
Feb 13, 2013 | 14.05 | 14.12 | 13.93 | 14.05 | 139,299 | +0.13(+0.93%) |
Feb 12, 2013 | 13.89 | 14.01 | 13.85 | 13.92 | 83,728 | +0.19(+1.38%) |
Feb 11, 2013 | 13.76 | 13.78 | 13.66 | 13.73 | 80,517 | +0.01(+0.07%) |
Feb 08, 2013 | 13.73 | 13.80 | 13.67 | 13.72 | 90,491 | -0.06(-0.44%) |
Feb 07, 2013 | 13.88 | 13.88 | 13.63 | 13.78 | 92,154 | -0.06(-0.43%) |
Feb 06, 2013 | 13.84 | 13.90 | 13.74 | 13.84 | 209,978 | +0.03(+0.22%) |
Feb 04, 2013 | 14.00 | 14.05 | 13.75 | 13.81 | 1,640,453 | -0.59(-4.10%) |